Mirae ING Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-25 | 49.400 | 49.400 | 49.400 | 49.400 | 247.00 | 0 |
| 2022-09-23 | 242.00 | 274.00 | 242.00 | 247.00 | 1,235.00 | 1,083,285 |
| 2022-09-22 | 242.00 | 248.00 | 237.00 | 243.00 | 1,215.00 | 1,001,537 |
| 2022-09-21 | 256.00 | 256.00 | 244.00 | 246.00 | 1,230.00 | 1,413,462 |
| 2022-09-20 | 266.00 | 270.00 | 255.00 | 256.00 | 1,280.00 | 1,243,526 |
| 2022-09-19 | 268.00 | 272.00 | 264.00 | 265.00 | 1,325.00 | 245,965 |
| 2022-09-16 | 279.00 | 279.00 | 267.00 | 270.00 | 1,350.00 | 205,899 |
| 2022-09-15 | 279.00 | 280.00 | 274.00 | 279.00 | 1,395.00 | 126,662 |
| 2022-09-14 | 274.00 | 278.00 | 269.00 | 277.00 | 1,385.00 | 152,925 |
| 2022-09-13 | 285.00 | 287.00 | 278.00 | 280.00 | 1,400.00 | 402,969 |
| 2022-09-08 | 280.00 | 285.00 | 279.00 | 281.00 | 1,405.00 | 140,566 |
| 2022-09-07 | 292.00 | 295.00 | 278.00 | 280.00 | 1,400.00 | 452,510 |
| 2022-09-06 | 293.00 | 298.00 | 291.00 | 293.00 | 1,465.00 | 803,900 |
| 2022-09-05 | 300.00 | 300.00 | 293.00 | 293.00 | 1,465.00 | 144,603 |
| 2022-09-02 | 298.00 | 301.00 | 296.00 | 300.00 | 1,500.00 | 92,218 |
| 2022-09-01 | 302.00 | 302.00 | 296.00 | 297.00 | 1,485.00 | 169,170 |
| 2022-08-31 | 303.00 | 304.00 | 299.00 | 303.00 | 1,515.00 | 64,212 |
| 2022-08-30 | 300.00 | 305.00 | 300.00 | 301.00 | 1,505.00 | 79,896 |
| 2022-08-29 | 302.00 | 305.00 | 295.00 | 301.00 | 1,505.00 | 267,898 |
| 2022-08-26 | 308.00 | 309.00 | 303.00 | 307.00 | 1,535.00 | 379,350 |
| 2022-08-25 | 340.00 | 340.00 | 301.00 | 304.00 | 1,520.00 | 1,922,496 |
| 2022-08-24 | 325.00 | 337.00 | 324.00 | 335.00 | 1,675.00 | 1,390,270 |
| 2022-08-23 | 326.00 | 330.00 | 324.00 | 325.00 | 1,625.00 | 62,943 |
| 2022-08-22 | 330.00 | 335.00 | 329.00 | 330.00 | 1,650.00 | 66,044 |
| 2022-08-19 | 334.00 | 336.00 | 331.00 | 333.00 | 1,665.00 | 64,775 |
| 2022-08-18 | 339.00 | 341.00 | 332.00 | 334.00 | 1,670.00 | 71,504 |
| 2022-08-17 | 345.00 | 348.00 | 337.00 | 339.00 | 1,695.00 | 205,551 |
| 2022-08-16 | 353.00 | 354.00 | 348.00 | 350.00 | 1,750.00 | 85,558 |
| 2022-08-15 | 70.600 | 70.600 | 70.600 | 70.600 | 353.00 | 0 |
| 2022-08-12 | 348.00 | 353.00 | 346.00 | 353.00 | 1,765.00 | 71,602 |
| 2022-08-11 | 343.00 | 352.00 | 343.00 | 351.00 | 1,755.00 | 96,238 |
| 2022-08-10 | 343.00 | 345.00 | 341.00 | 343.00 | 1,715.00 | 83,435 |
| 2022-08-09 | 341.00 | 344.00 | 337.00 | 342.00 | 1,710.00 | 107,516 |
| 2022-08-08 | 346.00 | 348.00 | 337.00 | 341.00 | 1,705.00 | 240,007 |
| 2022-08-05 | 355.00 | 356.00 | 345.00 | 348.00 | 1,740.00 | 177,011 |
| 2022-08-04 | 362.00 | 363.00 | 354.00 | 355.00 | 1,775.00 | 211,351 |
| 2022-08-03 | 364.00 | 366.00 | 357.00 | 362.00 | 1,810.00 | 303,121 |
| 2022-08-02 | 346.00 | 417.00 | 346.00 | 365.00 | 1,825.00 | 4,631,012 |
| 2022-08-01 | 339.00 | 343.00 | 335.00 | 340.00 | 1,700.00 | 97,323 |
| 2022-07-29 | 336.00 | 338.00 | 332.00 | 335.00 | 1,675.00 | 131,990 |
| 2022-07-28 | 340.00 | 345.00 | 328.00 | 335.00 | 1,675.00 | 233,541 |
| 2022-07-27 | 330.00 | 342.00 | 328.00 | 334.00 | 1,670.00 | 129,144 |
| 2022-07-26 | 334.00 | 339.00 | 326.00 | 333.00 | 1,665.00 | 177,224 |
| 2022-07-25 | 320.00 | 375.00 | 317.00 | 338.00 | 1,690.00 | 1,903,676 |
| 2022-07-22 | 324.00 | 325.00 | 320.00 | 321.00 | 1,605.00 | 55,748 |
| 2022-07-21 | 315.00 | 328.00 | 312.00 | 324.00 | 1,620.00 | 182,147 |
| 2022-07-20 | 312.00 | 319.00 | 311.00 | 315.00 | 1,575.00 | 86,452 |
| 2022-07-19 | 309.00 | 311.00 | 305.00 | 310.00 | 1,550.00 | 58,289 |
| 2022-07-18 | 310.00 | 311.00 | 305.00 | 309.00 | 1,545.00 | 68,388 |
| 2022-07-15 | 307.00 | 309.00 | 302.00 | 308.00 | 1,540.00 | 88,096 |
| 2022-07-14 | 312.00 | 312.00 | 304.00 | 308.00 | 1,540.00 | 76,794 |
| 2022-07-13 | 306.00 | 314.00 | 306.00 | 308.00 | 1,540.00 | 94,255 |
| 2022-07-12 | 314.00 | 317.00 | 309.00 | 309.00 | 1,545.00 | 91,096 |
| 2022-07-11 | 316.00 | 330.00 | 312.00 | 315.00 | 1,575.00 | 139,723 |
| 2022-07-08 | 315.00 | 320.00 | 314.00 | 314.00 | 1,570.00 | 116,223 |
| 2022-07-07 | 312.00 | 316.00 | 308.00 | 315.00 | 1,575.00 | 56,587 |
| 2022-07-06 | 309.00 | 315.00 | 304.00 | 304.00 | 1,520.00 | 58,196 |
| 2022-07-05 | 296.00 | 310.00 | 296.00 | 309.00 | 1,545.00 | 136,370 |
| 2022-07-04 | 306.00 | 308.00 | 296.00 | 298.00 | 1,490.00 | 152,899 |
| 2022-07-01 | 309.00 | 322.00 | 300.00 | 306.00 | 1,530.00 | 154,341 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.